Quantcast

Historical Stock Prices

MRSN 
$4.46
*  
0.09
1.98%
Get MRSN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MRSN now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 4.53 4.57 4.14 4.46 146,803
04/17/2019 4.6 4.66 4.44 4.55 136,402
04/16/2019 4.71 4.85 4.45 4.74 154,087
04/15/2019 4.78 4.89 4.4 4.69 82,460
04/12/2019 4.8 4.9 4.57 4.79 88,199
04/11/2019 4.75 4.9 4.66 4.76 52,717
04/10/2019 4.51 4.75 4.3936 4.68 144,391
04/09/2019 4.78 4.78 4.4 4.49 173,262
04/08/2019 4.83 4.94 4.75 4.79 63,827
04/05/2019 4.83 4.95 4.69 4.84 86,656
04/04/2019 5.21 5.23 4.69 4.79 98,524
04/03/2019 5.24 5.35 5.18 5.22 112,927
04/02/2019 5.28 5.3 5.15 5.18 73,997
04/01/2019 5.34 5.4 5.01 5.27 92,617
03/29/2019 5.06 5.35 5.06 5.26 182,155
03/28/2019 5.01 5.23 4.98 5.01 139,904
03/27/2019 5.05 5.05 4.83 5 161,977
03/26/2019 4.8 5.1 4.79 5.06 220,756
03/25/2019 4.77 4.9975 4.67 4.82 168,479
03/22/2019 4.86 4.91 4.675 4.77 272,047
03/21/2019 4.88 4.97 4.82 4.92 94,231
03/20/2019 5.29 5.32 4.65 4.92 355,543
03/19/2019 5.42 5.46 5.2 5.32 207,494
03/18/2019 5.33 5.5 5.255 5.41 78,758
03/15/2019 5.46 5.55 5.1 5.36 794,517
03/14/2019 5.28 5.47 5 5.46 216,348
03/13/2019 5.09 5.59 5.02 5.33 343,355
03/12/2019 4.36 5.24 4.36 5.13 619,700
03/11/2019 4.32 4.6 4.3 4.39 468,965
03/08/2019 4.21 4.57 4.06 4.52 229,690
03/07/2019 4.08 4.74 4 4.22 503,612
03/06/2019 4.22 4.25 3.85 3.97 375,590
03/05/2019 4.39 4.497 4.26 4.26 136,967
03/04/2019 4.7 4.8 4.35 4.39 444,568
03/01/2019 4 4.92 3.97 4.71 3,015,000
02/28/2019 6.91 6.948 5.51 5.51 57,320
02/27/2019 6.45 6.9 6.22 6.9 61,615
02/26/2019 7.08 7.38 6.54 6.58 46,899
02/25/2019 7.5 7.65 7.07 7.07 46,410
02/22/2019 7.13 7.34 6.8211 7.3 86,707
02/21/2019 7.04 7.1856 6.82 7.08 208,451
02/20/2019 6.75 7.11 6.66 7.01 262,120
02/19/2019 6.84 7.125 6.61 6.71 384,909
02/15/2019 6.39 6.89 6.3 6.73 76,925
02/14/2019 6.3 6.4473 6.14 6.36 136,654
02/13/2019 6.15 6.38 6.04 6.35 56,381
02/12/2019 5.87 6.139 5.71 6.11 89,008
02/11/2019 5.36 5.8323 5.18 5.81 144,930
02/08/2019 5.31 5.39 5.13 5.36 65,128
02/07/2019 5.06 5.35 4.9 5.32 65,771
02/06/2019 5.1 5.2761 4.87 5.17 30,573
02/05/2019 5.1 5.23 4.9353 5.11 132,069
02/04/2019 4.84 5.25 4.5015 5.11 110,161
02/01/2019 4.58 4.8 4.4986 4.77 84,344
01/31/2019 4.58 4.68 4.51 4.58 64,400
01/30/2019 4.31 4.6 4.3011 4.58 55,584
01/29/2019 4.03 4.34 4.03 4.27 113,497
01/28/2019 4.11 4.12 3.76 4.05 169,750
01/25/2019 3.67 4.41 3.65 4.25 208,471
01/24/2019 3.42 3.72 3.31 3.64 130,788
01/23/2019 3.73 3.73 2.845 3.51 415,589
01/22/2019 3.68 3.98 3.51 3.56 108,100
01/18/2019 3.82 3.95 3.64 3.71 43,906
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio